670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,200700,40427390,7130,7130,7130,7130,17
|
|
20241101,200600,40427390,7130,7130,7130,7130,0
|
|
20241101,200500,40427390,7130,7130,7130,7130,0
|
|
20241101,200400,40427390,7130,7130,7130,7130,0
|
|
20241101,200300,40427390,7130,7130,7130,7130,0
|
|
20241101,200200,40427390,7130,7130,7130,7130,0
|
|
20241101,200100,40427390,7130,7130,7130,7130,0
|
|
20241101,200000,40427390,7130,7130,7130,7130,0
|
|
20241101,195900,40427390,7130,7130,7130,7130,0
|
|
20241101,195800,40427390,7130,7130,7130,7130,0
|
|
20241101,195700,40427390,7130,7130,7130,7130,0
|
|
20241101,195600,40427390,7130,7130,7130,7130,0
|
|
20241101,195500,40427390,7130,7130,7130,7130,0
|
|
20241101,195400,40427390,7130,7130,7130,7130,0
|
|
20241101,195300,40427390,7130,7130,7130,7130,0
|
|
20241101,195200,40427390,7130,7130,7130,7130,0
|
|
20241101,195100,40427390,7130,7130,7130,7130,0
|
|
20241101,195000,40427390,7130,7130,7130,7130,0
|
|
20241101,194900,40427390,7130,7130,7130,7130,0
|
|
20241101,194800,40427390,7130,7130,7130,7130,0
|
|
20241101,194700,40427390,7130,7130,7130,7130,0
|
|
20241101,194600,40427390,7130,7130,7130,7130,0
|
|
20241101,194500,40427390,7130,7130,7130,7130,0
|
|
20241101,194400,40427390,7130,7130,7130,7130,0
|
|
20241101,194300,40427390,7130,7130,7130,7130,0
|
|
20241101,194200,40427390,7130,7130,7130,7130,0
|
|
20241101,194100,40427390,7130,7130,7130,7130,0
|
|
20241101,194000,40427390,7130,7130,7130,7130,0
|
|
20241101,193900,40427390,7130,7130,7130,7130,0
|
|
20241101,193800,40427390,7130,7130,7130,7130,0
|
|
20241101,193700,40427390,7130,7130,7130,7130,17
|
|
20241101,193600,40427390,7130,7130,7130,7130,0
|
|
20241101,193500,40427390,7130,7130,7130,7130,0
|
|
20241101,193400,40427390,7130,7130,7130,7130,0
|
|
20241101,193300,40427390,7130,7130,7130,7130,0
|
|
20241101,193200,40427390,7130,7130,7130,7130,0
|
|
20241101,193100,40427390,7130,7130,7130,7130,0
|
|
20241101,193000,40427390,7130,7130,7130,7130,0
|
|
20241101,192900,40427390,7130,7130,7130,7130,0
|
|
20241101,192800,40427390,7130,7130,7130,7130,0
|
|
20241101,192700,40427390,7130,7130,7130,7130,0
|
|
20241101,192600,40427390,7130,7130,7130,7130,0
|
|
20241101,192500,40427390,7130,7130,7130,7130,0
|
|
20241101,192400,40427390,7130,7130,7130,7130,0
|
|
20241101,192300,40427390,7130,7130,7130,7130,0
|
|
20241101,192200,40427390,7130,7130,7130,7130,0
|
|
20241101,192100,40427390,7130,7130,7130,7130,0
|
|
20241101,192000,40427390,7130,7130,7130,7130,0
|
|
20241101,191900,40427390,7130,7130,7130,7130,0
|
|
20241101,191800,40427390,7130,7130,7130,7130,0
|
|
20241101,191700,40427390,7130,7130,7130,7130,0
|
|
20241101,191600,40427390,7130,7130,7130,7130,0
|
|
20241101,191500,40427390,7130,7130,7130,7130,0
|
|
20241101,191400,40427390,7130,7130,7130,7130,0
|
|
20241101,191300,40427390,7130,7130,7130,7130,0
|
|
20241101,191200,40427390,7130,7130,7130,7130,0
|
|
20241101,191100,40427390,7130,7130,7130,7130,0
|
|
20241101,191000,40427390,7130,7130,7130,7130,0
|
|
20241101,190900,40427390,7130,7130,7130,7130,0
|
|
20241101,190800,40427390,7130,7130,7130,7130,0
|
|
20241101,190700,40427390,7130,7130,7130,7130,17
|
|
20241101,190600,40427390,7130,7130,7130,7130,0
|
|
20241101,190500,40427390,7130,7130,7130,7130,0
|
|
20241101,190400,40427390,7130,7130,7130,7130,0
|
|
20241101,190300,40427390,7130,7130,7130,7130,0
|
|
20241101,190200,40427390,7130,7130,7130,7130,0
|
|
20241101,190100,40427390,7130,7130,7130,7130,0
|
|
20241101,190000,40427390,7130,7130,7130,7130,0
|
|
20241101,185900,40427390,7130,7130,7130,7130,0
|
|
20241101,185800,40427390,7130,7130,7130,7130,0
|
|
20241101,185700,40427390,7130,7130,7130,7130,0
|
|
20241101,185600,40427390,7130,7130,7130,7130,0
|
|
20241101,185500,40427390,7130,7130,7130,7130,0
|
|
20241101,185400,40427390,7130,7130,7130,7130,0
|
|
20241101,185300,40427390,7130,7130,7130,7130,0
|
|
20241101,185200,40427390,7130,7130,7130,7130,0
|
|
20241101,185100,40427390,7130,7130,7130,7130,0
|
|
20241101,185000,40427390,7130,7130,7130,7130,0
|
|
20241101,184900,40427390,7130,7130,7130,7130,0
|
|
20241101,184800,40427390,7130,7130,7130,7130,0
|
|
20241101,184700,40427390,7130,7130,7130,7130,0
|
|
20241101,184600,40427390,7130,7130,7130,7130,0
|
|
20241101,184500,40427390,7130,7130,7130,7130,0
|
|
20241101,184400,40427390,7130,7130,7130,7130,0
|
|
20241101,184300,40427390,7130,7130,7130,7130,0
|
|
20241101,184200,40427390,7130,7130,7130,7130,0
|
|
20241101,184100,40427390,7130,7130,7130,7130,0
|
|
20241101,184000,40427390,7130,7130,7130,7130,0
|
|
20241101,183900,40427390,7130,7130,7130,7130,0
|
|
20241101,183800,40427390,7130,7130,7130,7130,0
|
|
20241101,183700,40427390,7130,7130,7130,7130,17
|
|
20241101,183600,40427390,7130,7130,7130,7130,0
|
|
20241101,183500,40427390,7130,7130,7130,7130,0
|
|
20241101,183400,40427390,7130,7130,7130,7130,0
|
|
20241101,183300,40427390,7130,7130,7130,7130,0
|
|
20241101,183200,40427390,7130,7130,7130,7130,0
|
|
20241101,183100,40427390,7130,7130,7130,7130,0
|
|
20241101,183000,40427390,7130,7130,7130,7130,0
|
|
20241101,182900,40427390,7130,7130,7130,7130,0
|
|
20241101,182800,40427390,7130,7130,7130,7130,0
|
|
20241101,182700,40427390,7130,7130,7130,7130,0
|
|
20241101,182600,40427390,7130,7130,7130,7130,0
|
|
20241101,182500,40427390,7130,7130,7130,7130,0
|
|
20241101,182400,40427390,7130,7130,7130,7130,0
|
|
20241101,182300,40427390,7130,7130,7130,7130,0
|
|
20241101,182200,40427390,7130,7130,7130,7130,0
|
|
20241101,182100,40427390,7130,7130,7130,7130,0
|
|
20241101,182000,40427390,7130,7130,7130,7130,0
|
|
20241101,181900,40427390,7130,7130,7130,7130,0
|
|
20241101,181800,40427390,7130,7130,7130,7130,0
|
|
20241101,181700,40427390,7130,7130,7130,7130,0
|
|
20241101,181600,40427390,7130,7130,7130,7130,0
|
|
20241101,181500,40427390,7130,7130,7130,7130,0
|
|
20241101,181400,40427390,7130,7130,7130,7130,0
|
|
20241101,181300,40427390,7130,7130,7130,7130,0
|
|
20241101,181200,40427390,7130,7130,7130,7130,0
|
|
20241101,181100,40427390,7130,7130,7130,7130,0
|
|
20241101,181000,40427390,7130,7130,7130,7130,0
|
|
20241101,180900,40427390,7130,7130,7130,7130,0
|
|
20241101,180800,40427390,7130,7130,7130,7130,0
|
|
20241101,180700,40427390,7130,7130,7130,7130,17
|
|
20241101,180600,40427390,7130,7130,7130,7130,0
|
|
20241101,180500,40427390,7130,7130,7130,7130,0
|
|
20241101,180400,40427390,7130,7130,7130,7130,0
|
|
20241101,180300,40427390,7130,7130,7130,7130,0
|
|
20241101,180200,40427390,7130,7130,7130,7130,0
|
|
20241101,180100,40427390,7130,7130,7130,7130,0
|
|
20241101,180000,40427390,7130,7130,7130,7130,0
|
|
20241101,175900,40427390,7130,7130,7130,7130,0
|
|
20241101,175800,40427390,7130,7130,7130,7130,0
|
|
20241101,175700,40427390,7130,7130,7130,7130,0
|
|
20241101,175600,40427390,7130,7130,7130,7130,0
|
|
20241101,175500,40427390,7130,7130,7130,7130,0
|
|
20241101,175400,40427390,7130,7130,7130,7130,0
|
|
20241101,175300,40427390,7130,7130,7130,7130,0
|
|
20241101,175200,40427390,7130,7130,7130,7130,0
|
|
20241101,175100,40427390,7130,7130,7130,7130,0
|
|
20241101,175000,40427390,7130,7130,7130,7130,0
|
|
20241101,174900,40427390,7130,7130,7130,7130,0
|
|
20241101,174800,40427390,7130,7130,7130,7130,0
|
|
20241101,174700,40427390,7130,7130,7130,7130,0
|
|
20241101,174600,40427390,7130,7130,7130,7130,0
|
|
20241101,174500,40427390,7130,7130,7130,7130,0
|
|
20241101,174400,40427390,7130,7130,7130,7130,0
|
|
20241101,174300,40427390,7130,7130,7130,7130,0
|
|
20241101,174200,40427390,7130,7130,7130,7130,0
|
|
20241101,174100,40427390,7130,7130,7130,7130,0
|
|
20241101,174000,40427390,7130,7130,7130,7130,0
|
|
20241101,173900,40427390,7130,7130,7130,7130,0
|
|
20241101,173800,40427390,7130,7130,7130,7130,0
|
|
20241101,173700,40427390,7130,7130,7130,7130,17
|
|
20241101,173600,40427390,7130,7130,7130,7130,0
|
|
20241101,173500,40427390,7130,7130,7130,7130,0
|
|
20241101,173400,40427390,7130,7130,7130,7130,0
|
|
20241101,173300,40427390,7130,7130,7130,7130,0
|
|
20241101,173200,40427390,7130,7130,7130,7130,0
|
|
20241101,173100,40427390,7130,7130,7130,7130,0
|
|
20241101,173000,40427390,7130,7130,7130,7130,0
|
|
20241101,172900,40427390,7130,7130,7130,7130,0
|
|
20241101,172800,40427390,7130,7130,7130,7130,0
|
|
20241101,172700,40427390,7130,7130,7130,7130,0
|
|
20241101,172600,40427390,7130,7130,7130,7130,0
|
|
20241101,172500,40427390,7130,7130,7130,7130,0
|
|
20241101,172400,40427390,7130,7130,7130,7130,0
|
|
20241101,172300,40427390,7130,7130,7130,7130,0
|
|
20241101,172200,40427390,7130,7130,7130,7130,0
|
|
20241101,172100,40427390,7130,7130,7130,7130,0
|
|
20241101,172000,40427390,7130,7130,7130,7130,0
|
|
20241101,171900,40427390,7130,7130,7130,7130,0
|
|
20241101,171800,40427390,7130,7130,7130,7130,0
|
|
20241101,171700,40427390,7130,7130,7130,7130,0
|
|
20241101,171600,40427390,7130,7130,7130,7130,0
|
|
20241101,171500,40427390,7130,7130,7130,7130,0
|
|
20241101,171400,40427390,7130,7130,7130,7130,0
|
|
20241101,171300,40427390,7130,7130,7130,7130,0
|
|
20241101,171200,40427390,7130,7130,7130,7130,0
|
|
20241101,171100,40427390,7130,7130,7130,7130,0
|
|
20241101,171000,40427390,7130,7130,7130,7130,0
|
|
20241101,170900,40427390,7130,7130,7130,7130,0
|
|
20241101,170800,40427390,7130,7130,7130,7130,0
|
|
20241101,170700,40427390,7130,7130,7130,7130,17
|
|
20241101,170600,40427390,7130,7130,7130,7130,0
|
|
20241101,170500,40427390,7130,7130,7130,7130,0
|
|
20241101,170400,40427390,7130,7130,7130,7130,0
|
|
20241101,170300,40427390,7130,7130,7130,7130,0
|
|
20241101,170200,40427390,7130,7130,7130,7130,0
|
|
20241101,170100,40427390,7130,7130,7130,7130,0
|
|
20241101,170000,40427390,7130,7130,7130,7130,0
|
|
20241101,165900,40427390,7130,7130,7130,7130,0
|
|
20241101,165800,40427390,7130,7130,7130,7130,0
|
|
20241101,165700,40427390,7130,7130,7130,7130,0
|
|
20241101,165600,40427390,7130,7130,7130,7130,0
|
|
20241101,165500,40427390,7130,7130,7130,7130,0
|
|
20241101,165400,40427390,7130,7130,7130,7130,0
|
|
20241101,165300,40427390,7130,7130,7130,7130,0
|
|
20241101,165200,40427390,7130,7130,7130,7130,0
|
|
20241101,165100,40427390,7130,7130,7130,7130,0
|
|
20241101,165000,40427390,7130,7130,7130,7130,0
|
|
20241101,164900,40427390,7130,7130,7130,7130,0
|
|
20241101,164800,40427390,7130,7130,7130,7130,0
|
|
20241101,164700,40427390,7130,7130,7130,7130,0
|
|
20241101,164600,40427390,7130,7130,7130,7130,0
|
|
20241101,164500,40427390,7130,7130,7130,7130,0
|
|
20241101,164400,40427390,7130,7130,7130,7130,0
|
|
20241101,164300,40427390,7130,7130,7130,7130,0
|
|
20241101,164200,40427390,7130,7130,7130,7130,0
|
|
20241101,164100,40427390,7130,7130,7130,7130,0
|
|
20241101,164000,40427390,7130,7130,7130,7130,0
|
|
20241101,163900,40427390,7130,7130,7130,7130,0
|
|
20241101,163800,40427390,7130,7130,7130,7130,0
|
|
20241101,163700,40427390,7130,7130,7130,7130,17
|
|
20241101,163600,40427390,7130,7130,7130,7130,0
|
|
20241101,163500,40427390,7130,7130,7130,7130,0
|
|
20241101,163400,40427390,7130,7130,7130,7130,0
|
|
20241101,163300,40427390,7130,7130,7130,7130,0
|
|
20241101,163200,40427390,7130,7130,7130,7130,0
|
|
20241101,163100,40427390,7130,7130,7130,7130,0
|
|
20241101,163000,40427390,7130,7130,7130,7130,0
|
|
20241101,162900,40427390,7130,7130,7130,7130,0
|
|
20241101,162800,40427390,7130,7130,7130,7130,0
|
|
20241101,162700,40427390,7130,7130,7130,7130,0
|
|
20241101,162600,40427390,7130,7130,7130,7130,0
|
|
20241101,162500,40427390,7130,7130,7130,7130,0
|
|
20241101,162400,40427390,7130,7130,7130,7130,0
|
|
20241101,162300,40427390,7130,7130,7130,7130,0
|
|
20241101,162200,40427390,7130,7130,7130,7130,0
|
|
20241101,162100,40427390,7130,7130,7130,7130,0
|
|
20241101,162000,40427390,7130,7130,7130,7130,0
|
|
20241101,161900,40427390,7130,7130,7130,7130,0
|
|
20241101,161800,40427390,7130,7130,7130,7130,0
|
|
20241101,161700,40427390,7130,7130,7130,7130,0
|
|
20241101,161600,40427390,7130,7130,7130,7130,0
|
|
20241101,161500,40427390,7130,7130,7130,7130,0
|
|
20241101,161400,40427390,7130,7130,7130,7130,0
|
|
20241101,161300,40427390,7130,7130,7130,7130,0
|
|
20241101,161200,40427390,7130,7130,7130,7130,0
|
|
20241101,161100,40427390,7130,7130,7130,7130,0
|
|
20241101,161000,40427390,7130,7130,7130,7130,0
|
|
20241101,160900,40427390,7130,7130,7130,7130,0
|
|
20241101,160800,40427390,7130,7130,7130,7130,0
|
|
20241101,160700,40427390,7130,7130,7130,7130,17
|
|
20241101,160600,40427390,7130,7130,7130,7130,0
|
|
20241101,160500,40427390,7130,7130,7130,7130,0
|
|
20241101,160400,40427390,7130,7130,7130,7130,0
|
|
20241101,160300,40427390,7130,7130,7130,7130,0
|
|
20241101,160200,40427390,7130,7130,7130,7130,0
|
|
20241101,160100,40427390,7130,7130,7130,7130,0
|
|
20241101,160000,40427390,7130,7130,7130,7130,0
|
|
20241101,155900,40427390,7130,7130,7130,7130,0
|
|
20241101,155800,40427390,7130,7130,7130,7130,0
|
|
20241101,155700,40427390,7130,7130,7130,7130,0
|
|
20241101,155600,40427390,7130,7130,7130,7130,0
|
|
20241101,155500,40427390,7130,7130,7130,7130,0
|
|
20241101,155400,40427390,7130,7130,7130,7130,0
|
|
20241101,155300,40427390,7130,7130,7130,7130,0
|
|
20241101,155200,40427390,7130,7130,7130,7130,0
|
|
20241101,155100,40427390,7130,7130,7130,7130,0
|
|
20241101,155000,40427390,7130,7130,7130,7130,0
|
|
20241101,154900,40427390,7130,7130,7130,7130,0
|
|
20241101,154800,40427390,7130,7130,7130,7130,0
|
|
20241101,154700,40427390,7130,7130,7130,7130,0
|
|
20241101,154600,40427390,7130,7130,7130,7130,0
|
|
20241101,154500,40427390,7130,7130,7130,7130,0
|
|
20241101,154400,40427390,7130,7130,7130,7130,0
|
|
20241101,154300,40427390,7130,7130,7130,7130,0
|
|
20241101,154200,40427390,7130,7130,7130,7130,0
|
|
20241101,154100,40427390,7130,7130,7130,7130,0
|
|
20241101,154000,40427390,7130,7130,7130,7130,0
|
|
20241101,153900,40427390,7130,7130,7130,7130,0
|
|
20241101,153800,40427390,7130,7130,7130,7130,0
|
|
20241101,153700,40427390,7130,7130,7130,7130,17
|
|
20241101,153600,40427390,7130,7130,7130,7130,0
|
|
20241101,153500,40427390,7130,7130,7130,7130,0
|
|
20241101,153400,40427390,7130,7130,7130,7130,0
|
|
20241101,153300,40427390,7130,7130,7130,7130,0
|
|
20241101,153200,40427390,7130,7130,7130,7130,0
|
|
20241101,153100,40427390,7130,7130,7130,7130,0
|
|
20241101,153000,40427390,7130,7130,7130,7130,17
|
|
20241101,152900,40306180,7120,7120,7120,7120,0
|
|
20241101,152800,40306180,7120,7120,7120,7120,0
|
|
20241101,152700,40306180,7120,7120,7120,7120,0
|
|
20241101,152600,40306180,7120,7120,7120,7120,0
|
|
20241101,152500,40306180,7120,7120,7120,7120,0
|
|
20241101,152400,40306180,7120,7120,7120,7120,0
|
|
20241101,152300,40306180,7120,7120,7120,7120,0
|
|
20241101,152200,40306180,7120,7120,7120,7120,0
|
|
20241101,152100,40306180,7120,7120,7120,7120,0
|
|
20241101,152000,40306180,7120,7120,7120,7120,0
|
|
20241101,151900,40306180,7120,7120,7120,7120,1
|
|
20241101,151800,40299060,7080,7090,7090,7080,149
|
|
20241101,151700,39243750,7130,7130,7130,7130,0
|
|
20241101,151600,39243750,7130,7130,7130,7130,0
|
|
20241101,151500,39243750,7130,7130,7130,7130,0
|
|
20241101,151400,39243750,7130,7130,7130,7130,0
|
|
20241101,151300,39243750,7130,7130,7130,7130,0
|
|
20241101,151200,39243750,7130,7130,7130,7130,0
|
|
20241101,151100,39243750,7130,7130,7130,7130,0
|
|
20241101,151000,39243750,7130,7130,7130,7130,0
|
|
20241101,150900,39243750,7130,7130,7130,7130,0
|
|
20241101,150800,39243750,7130,7130,7130,7130,0
|
|
20241101,150700,39243750,7130,7130,7130,7130,0
|
|
20241101,150600,39243750,7130,7130,7130,7130,0
|
|
20241101,150500,39243750,7130,7100,7130,7100,5
|
|
20241101,150400,39208190,7100,7100,7100,7100,47
|
|
20241101,150300,38874490,7100,7100,7100,7100,1
|
|
20241101,150200,38867390,7130,7130,7130,7130,0
|
|
20241101,150100,38867390,7130,7130,7130,7130,0
|
|
20241101,150000,38867390,7130,7100,7130,7100,10
|
|
20241101,145900,38796150,7140,7140,7140,7140,0
|
|
20241101,145800,38796150,7140,7140,7140,7140,0
|
|
20241101,145700,38796150,7140,7140,7140,7140,0
|
|
20241101,145600,38796150,7140,7140,7140,7140,1
|
|
20241101,145500,38789010,7100,7100,7100,7100,300
|
|
20241101,145400,36659010,7090,7090,7090,7090,2
|
|
20241101,145300,36644830,7090,7090,7090,7090,0
|
|
20241101,145200,36644830,7090,7090,7090,7090,0
|
|
20241101,145100,36644830,7090,7090,7090,7090,0
|
|
20241101,145000,36644830,7090,7090,7090,7090,0
|
|
20241101,144900,36644830,7090,7090,7090,7090,0
|
|
20241101,144800,36644830,7090,7090,7090,7090,2
|
|
20241101,144700,36630650,7140,7140,7140,7140,0
|
|
20241101,144600,36630650,7140,7120,7140,7120,7
|
|
20241101,144500,36580750,7060,7060,7060,7060,0
|
|
20241101,144400,36580750,7060,7060,7060,7060,0
|
|
20241101,144300,36580750,7060,7060,7060,7060,2
|
|
20241101,144200,36566630,7150,7150,7150,7150,0
|
|
20241101,144100,36566630,7150,7150,7150,7150,0
|
|
20241101,144000,36566630,7150,7150,7150,7150,0
|
|
20241101,143900,36566630,7150,7150,7150,7140,574
|
|
20241101,143800,32463330,7150,7130,7150,7100,656
|
|
20241101,143700,27783430,7130,7070,7130,7050,432
|
|
20241101,143600,24706830,7060,7010,7060,7010,213
|
|
20241101,143500,23209050,6970,6970,6970,6970,0
|
|
20241101,143400,23209050,6970,6970,6970,6970,0
|
|
20241101,143300,23209050,6970,6970,6970,6970,0
|
|
20241101,143200,23209050,6970,7000,7000,6970,31
|
|
20241101,143100,22992110,6970,6970,6970,6970,0
|
|
20241101,143000,22992110,6970,6970,6970,6970,0
|
|
20241101,142900,22992110,6970,6970,6970,6970,0
|
|
20241101,142800,22992110,6970,6970,6970,6970,0
|
|
20241101,142700,22992110,6970,6970,6970,6970,0
|
|
20241101,142600,22992110,6970,6970,6970,6970,2
|
|
20241101,142500,22978170,7010,7010,7010,7010,4
|
|
20241101,142400,22950130,7010,7010,7010,7010,46
|
|
20241101,142300,22627670,6960,6960,6960,6960,0
|
|
20241101,142200,22627670,6960,6960,6960,6960,0
|
|
20241101,142100,22627670,6960,6960,6960,6960,2
|
|
20241101,142000,22613750,6960,6960,6960,6960,0
|
|
20241101,141900,22613750,6960,6960,6960,6960,0
|
|
20241101,141800,22613750,6960,6960,6960,6960,0
|
|
20241101,141700,22613750,6960,6960,6960,6960,0
|
|
20241101,141600,22613750,6960,6960,6960,6960,0
|
|
20241101,141500,22613750,6960,6960,6960,6960,2
|
|
20241101,141400,22599830,6970,6970,6970,6970,0
|
|
20241101,141300,22599830,6970,6970,6970,6970,1
|
|
20241101,141200,22592860,6970,6970,6970,6970,0
|
|
20241101,141100,22592860,6970,6970,6970,6970,0
|
|
20241101,141000,22592860,6970,6970,6970,6970,2
|
|
20241101,140900,22578920,7000,7000,7000,7000,0
|
|
20241101,140800,22578920,7000,7000,7000,7000,33
|
|
20241101,140700,22347920,6970,6970,6970,6970,0
|
|
20241101,140600,22347920,6970,6970,6970,6970,0
|
|
20241101,140500,22347920,6970,6970,6970,6970,0
|
|
20241101,140400,22347920,6970,6970,6970,6970,2
|
|
20241101,140300,22333980,7000,7000,7000,7000,0
|
|
20241101,140200,22333980,7000,7000,7000,7000,50
|
|
20241101,140100,21983980,6970,6970,6970,6970,0
|
|
20241101,140000,21983980,6970,6970,6970,6970,0
|
|
20241101,135900,21983980,6970,6970,6970,6970,1
|
|
20241101,135800,21977010,6970,6970,6970,6970,1
|
|
20241101,135700,21970040,6980,6980,6980,6980,15
|
|
20241101,135600,21865340,6960,6960,6960,6960,0
|
|
20241101,135500,21865340,6960,6960,6960,6960,0
|
|
20241101,135400,21865340,6960,6960,6960,6960,0
|
|
20241101,135300,21865340,6960,6960,6960,6960,2
|
|
20241101,135200,21851420,6990,6990,6990,6990,95
|
|
20241101,135100,21187370,6960,6960,6960,6960,0
|
|
20241101,135000,21187370,6960,6960,6960,6960,0
|
|
20241101,134900,21187370,6960,6960,6960,6960,0
|
|
20241101,134800,21187370,6960,6960,6960,6960,0
|
|
20241101,134700,21187370,6960,6960,6960,6960,2
|
|
20241101,134600,21173450,6970,6970,6970,6970,0
|
|
20241101,134500,21173450,6970,6970,6970,6970,0
|
|
20241101,134400,21173450,6970,6970,6970,6970,1
|
|
20241101,134300,21166480,6960,6960,6960,6960,0
|
|
20241101,134200,21166480,6960,6960,6960,6960,2
|
|
20241101,134100,21152560,6990,6990,6990,6990,0
|
|
20241101,134000,21152560,6990,6990,6990,6990,0
|
|
20241101,133900,21152560,6990,6990,6990,6990,0
|
|
20241101,133800,21152560,6990,6990,6990,6990,0
|
|
20241101,133700,21152560,6990,6990,6990,6990,7
|
|
20241101,133600,21103630,6960,6960,6960,6960,2
|
|
20241101,133500,21089710,6960,6960,6960,6960,0
|
|
20241101,133400,21089710,6960,6960,6960,6960,0
|
|
20241101,133300,21089710,6960,6960,6960,6960,0
|
|
20241101,133200,21089710,6960,6960,6960,6960,0
|
|
20241101,133100,21089710,6960,6960,6960,6960,2
|
|
20241101,133000,21075790,6960,6960,6960,6960,20
|
|
20241101,132900,20936590,6960,6960,6960,6960,0
|
|
20241101,132800,20936590,6960,6960,6960,6960,0
|
|
20241101,132700,20936590,6960,6960,6960,6960,0
|
|
20241101,132600,20936590,6960,6960,6960,6960,0
|
|
20241101,132500,20936590,6960,6960,6960,6960,2
|
|
20241101,132400,20922670,6960,6960,6960,6960,0
|
|
20241101,132300,20922670,6960,6960,6960,6960,0
|
|
20241101,132200,20922670,6960,6960,6960,6960,0
|
|
20241101,132100,20922670,6960,6960,6960,6960,0
|
|
20241101,132000,20922670,6960,6960,6960,6960,2
|
|
20241101,131900,20908750,6980,6980,6980,6980,0
|
|
20241101,131800,20908750,6980,6980,6980,6980,0
|
|
20241101,131700,20908750,6980,6980,6980,6980,0
|
|
20241101,131600,20908750,6980,6980,6980,6980,0
|
|
20241101,131500,20908750,6980,6980,6980,6980,98
|
|
20241101,131400,20224710,6960,6960,6960,6960,2
|
|
20241101,131300,20210790,6980,6980,6980,6980,0
|
|
20241101,131200,20210790,6980,6980,6980,6980,0
|
|
20241101,131100,20210790,6980,6980,6980,6980,8
|
|
20241101,131000,20154950,6960,6960,6960,6960,0
|
|
20241101,130900,20154950,6960,6960,6960,6960,0
|
|
20241101,130800,20154950,6960,6960,6960,6960,2
|
|
20241101,130700,20141030,6960,6960,6960,6960,0
|
|
20241101,130600,20141030,6960,6960,6960,6960,0
|
|
20241101,130500,20141030,6960,6960,6960,6960,0
|
|
20241101,130400,20141030,6960,6960,6960,6960,0
|
|
20241101,130300,20141030,6960,6960,6960,6960,2
|
|
20241101,130200,20127110,6980,6960,6980,6960,2
|
|
20241101,130100,20113170,6960,6960,6960,6960,0
|
|
20241101,130000,20113170,6960,6960,6960,6960,0
|
|
20241101,125900,20113170,6960,6960,6960,6960,0
|
|
20241101,125800,20113170,6960,6960,6960,6960,0
|
|
20241101,125700,20113170,6960,6960,6960,6960,2
|
|
20241101,125600,20099250,6960,6960,6960,6960,0
|
|
20241101,125500,20099250,6960,6960,6960,6960,0
|
|
20241101,125400,20099250,6960,6960,6960,6960,0
|
|
20241101,125300,20099250,6960,6960,6960,6960,0
|
|
20241101,125200,20099250,6960,6960,6960,6960,2
|
|
20241101,125100,20085330,6960,6960,6960,6960,0
|
|
20241101,125000,20085330,6960,6960,6960,6960,0
|
|
20241101,124900,20085330,6960,6960,6960,6960,0
|
|
20241101,124800,20085330,6960,6960,6960,6960,0
|
|
20241101,124700,20085330,6960,6960,6960,6960,0
|
|
20241101,124600,20085330,6960,6960,6960,6960,2
|
|
20241101,124500,20071410,6960,6960,6960,6960,0
|
|
20241101,124400,20071410,6960,6960,6960,6960,0
|
|
20241101,124300,20071410,6960,6960,6960,6960,0
|
|
20241101,124200,20071410,6960,6960,6960,6960,0
|
|
20241101,124100,20071410,6960,6960,6960,6960,48
|
|
20241101,124000,19737330,6960,6960,6960,6960,0
|
|
20241101,123900,19737330,6960,6960,6960,6960,0
|
|
20241101,123800,19737330,6960,6960,6960,6960,0
|
|
20241101,123700,19737330,6960,6960,6960,6960,0
|
|
20241101,123600,19737330,6960,6960,6960,6960,0
|
|
20241101,123500,19737330,6960,6960,6960,6960,2
|
|
20241101,123400,19723410,6960,6960,6960,6960,0
|
|
20241101,123300,19723410,6960,6960,6960,6960,1
|
|
20241101,123200,19716450,6960,6960,6960,6960,0
|
|
20241101,123100,19716450,6960,6960,6960,6960,0
|
|
20241101,123000,19716450,6960,6960,6960,6960,2
|
|
20241101,122900,19702530,6960,6960,6960,6960,0
|
|
20241101,122800,19702530,6960,6960,6960,6960,0
|
|
20241101,122700,19702530,6960,6960,6960,6960,0
|
|
20241101,122600,19702530,6960,6960,6960,6960,0
|
|
20241101,122500,19702530,6960,6960,6960,6960,0
|
|
20241101,122400,19702530,6960,6960,6960,6960,2
|
|
20241101,122300,19688610,6970,6970,6970,6970,0
|
|
20241101,122200,19688610,6970,6970,6970,6970,0
|
|
20241101,122100,19688610,6970,6970,6970,6970,0
|
|
20241101,122000,19688610,6970,6970,6970,6970,0
|
|
20241101,121900,19688610,6970,6970,6970,6970,1
|
|
20241101,121800,19681640,6960,6960,6960,6960,2
|
|
20241101,121700,19667720,6980,6980,6980,6980,0
|
|
20241101,121600,19667720,6980,6980,6980,6980,0
|
|
20241101,121500,19667720,6980,6970,6980,6970,2
|
|
20241101,121400,19653770,6980,6980,6980,6980,14
|
|
20241101,121300,19556050,6980,6980,6980,6980,2
|
|
20241101,121200,19542090,6980,6980,6980,6980,0
|
|
20241101,121100,19542090,6980,6980,6980,6980,0
|
|
20241101,121000,19542090,6980,6980,6980,6980,0
|
|
20241101,120900,19542090,6980,6980,6980,6980,0
|
|
20241101,120800,19542090,6980,6980,6980,6980,0
|
|
20241101,120700,19542090,6980,6980,6980,6980,2
|
|
20241101,120600,19528130,6980,6980,6980,6980,0
|
|
20241101,120500,19528130,6980,6980,6980,6980,0
|
|
20241101,120400,19528130,6980,6980,6980,6980,0
|
|
20241101,120300,19528130,6980,6980,6980,6980,0
|
|
20241101,120200,19528130,6980,6980,6980,6980,2
|
|
20241101,120100,19514170,6990,6990,6990,6990,0
|
|
20241101,120000,19514170,6990,6990,6990,6990,22
|
|
20241101,115900,19360390,6990,6990,6990,6990,1
|
|
20241101,115800,19353400,6980,6980,6980,6980,0
|
|
20241101,115700,19353400,6980,6980,6980,6980,0
|
|
20241101,115600,19353400,6980,6980,6980,6980,15
|
|
20241101,115500,19248700,6980,6980,6980,6980,0
|
|
20241101,115400,19248700,6980,6980,6980,6980,0
|
|
20241101,115300,19248700,6980,6980,6980,6980,1
|
|
20241101,115200,19241720,6980,6980,6980,6980,5
|
|
20241101,115100,19206820,6980,6970,6980,6970,4
|
|
20241101,115000,19178920,6960,6960,6960,6960,0
|
|
20241101,114900,19178920,6960,6960,6960,6960,0
|
|
20241101,114800,19178920,6960,6960,6960,6960,0
|
|
20241101,114700,19178920,6960,6960,6960,6960,0
|
|
20241101,114600,19178920,6960,6960,6960,6960,3
|
|
20241101,114500,19158040,6960,6960,6960,6960,2
|
|
20241101,114400,19144120,6990,6990,6990,6990,68
|
|
20241101,114300,18668800,6960,6960,6960,6960,0
|
|
20241101,114200,18668800,6960,6960,6960,6960,0
|
|
20241101,114100,18668800,6960,6960,6960,6960,0
|
|
20241101,114000,18668800,6960,6960,6960,6960,2
|
|
20241101,113900,18654880,6950,6950,6950,6950,0
|
|
20241101,113800,18654880,6950,6950,6950,6950,0
|
|
20241101,113700,18654880,6950,6950,6950,6950,0
|
|
20241101,113600,18654880,6950,6950,6950,6950,0
|
|
20241101,113500,18654880,6950,6950,6950,6950,0
|
|
20241101,113400,18654880,6950,6950,6950,6950,2
|
|
20241101,113300,18640980,6950,6950,6950,6950,0
|
|
20241101,113200,18640980,6950,6950,6950,6950,0
|
|
20241101,113100,18640980,6950,6950,6950,6950,0
|
|
20241101,113000,18640980,6950,6950,6950,6950,0
|
|
20241101,112900,18640980,6950,6950,6950,6950,0
|
|
20241101,112800,18640980,6950,6990,6990,6950,3
|
|
20241101,112700,18620090,6940,6940,6940,6940,24
|
|
20241101,112600,18453530,6910,6910,6910,6910,0
|
|
20241101,112500,18453530,6910,6950,6950,6910,168
|
|
20241101,112400,17288250,6950,6950,6950,6950,0
|
|
20241101,112300,17288250,6950,6950,6950,6950,2
|
|
20241101,112200,17274350,6960,6960,6960,6960,0
|
|
20241101,112100,17274350,6960,6960,6960,6960,0
|
|
20241101,112000,17274350,6960,6960,6960,6960,0
|
|
20241101,111900,17274350,6960,6960,6960,6960,0
|
|
20241101,111800,17274350,6960,6960,6960,6960,0
|
|
20241101,111700,17274350,6960,6960,6960,6960,2
|
|
20241101,111600,17260430,6990,6990,6990,6990,0
|
|
20241101,111500,17260430,6990,6990,6990,6990,0
|
|
20241101,111400,17260430,6990,6990,6990,6990,0
|
|
20241101,111300,17260430,6990,6990,6990,6990,0
|
|
20241101,111200,17260430,6990,6960,6990,6960,4
|
|
20241101,111100,17232560,6960,6960,6960,6960,0
|
|
20241101,111000,17232560,6960,6960,6960,6960,0
|
|
20241101,110900,17232560,6960,6960,6960,6960,0
|
|
20241101,110800,17232560,6960,6960,6960,6960,0
|
|
20241101,110700,17232560,6960,6960,6960,6960,0
|
|
20241101,110600,17232560,6960,6960,6960,6960,1
|
|
20241101,110500,17225600,6950,6950,6950,6950,0
|
|
20241101,110400,17225600,6950,6950,6950,6950,0
|
|
20241101,110300,17225600,6950,6950,6950,6950,0
|
|
20241101,110200,17225600,6950,6950,6950,6950,0
|
|
20241101,110100,17225600,6950,6950,6950,6950,2
|
|
20241101,110000,17211700,6980,6980,6980,6980,4
|
|
20241101,105900,17183780,6940,6940,6940,6940,0
|
|
20241101,105800,17183780,6940,6940,6940,6940,0
|
|
20241101,105700,17183780,6940,6940,6940,6940,0
|
|
20241101,105600,17183780,6940,6940,6940,6940,19
|
|
20241101,105500,17051920,6940,6940,6940,6940,17
|
|
20241101,105400,16933940,6940,6940,6940,6940,0
|
|
20241101,105300,16933940,6940,6940,6940,6940,0
|
|
20241101,105200,16933940,6940,6940,6940,6940,0
|
|
20241101,105100,16933940,6940,6940,6940,6940,0
|
|
20241101,105000,16933940,6940,6950,6950,6940,6
|
|
20241101,104900,16892270,6930,6930,6930,6930,0
|
|
20241101,104800,16892270,6930,6930,6930,6930,0
|
|
20241101,104700,16892270,6930,6930,6930,6930,0
|
|
20241101,104600,16892270,6930,6930,6930,6930,0
|
|
20241101,104500,16892270,6930,6930,6930,6930,0
|
|
20241101,104400,16892270,6930,6930,6930,6930,2
|
|
20241101,104300,16878410,6930,6940,6940,6930,4
|
|
20241101,104200,16850680,6920,6920,6920,6920,0
|
|
20241101,104100,16850680,6920,6920,6920,6920,0
|
|
20241101,104000,16850680,6920,6920,6920,6920,0
|
|
20241101,103900,16850680,6920,6920,6920,6920,0
|
|
20241101,103800,16850680,6920,6920,6920,6920,2
|
|
20241101,103700,16836840,6920,6920,6920,6920,0
|
|
20241101,103600,16836840,6920,6920,6920,6920,0
|
|
20241101,103500,16836840,6920,6920,6920,6920,0
|
|
20241101,103400,16836840,6920,6920,6920,6920,0
|
|
20241101,103300,16836840,6920,6920,6920,6920,2
|
|
20241101,103200,16823000,6910,6910,6910,6910,0
|
|
20241101,103100,16823000,6910,6910,6910,6910,0
|
|
20241101,103000,16823000,6910,6910,6910,6910,0
|
|
20241101,102900,16823000,6910,6910,6910,6910,0
|
|
20241101,102800,16823000,6910,6910,6910,6910,0
|
|
20241101,102700,16823000,6910,6910,6910,6910,2
|
|
20241101,102600,16809180,6900,6900,6900,6900,0
|
|
20241101,102500,16809180,6900,6900,6900,6900,0
|
|
20241101,102400,16809180,6900,6900,6900,6900,0
|
|
20241101,102300,16809180,6900,6900,6900,6900,0
|
|
20241101,102200,16809180,6900,6900,6900,6900,2
|
|
20241101,102100,16795380,6900,6900,6900,6900,0
|
|
20241101,102000,16795380,6900,6900,6900,6900,120
|
|
20241101,101900,15967380,6880,6880,6880,6880,0
|
|
20241101,101800,15967380,6880,6880,6880,6880,0
|
|
20241101,101700,15967380,6880,6880,6880,6880,0
|
|
20241101,101600,15967380,6880,6880,6880,6880,2
|
|
20241101,101500,15953620,6880,6910,6910,6880,693
|
|
20241101,101400,11179950,6910,6920,6920,6910,22
|
|
20241101,101300,11027900,6910,6910,6910,6910,0
|
|
20241101,101200,11027900,6910,6910,6910,6910,1
|
|
20241101,101100,11020990,6910,6910,6910,6910,1
|
|
20241101,101000,11014080,6900,6900,6900,6900,0
|
|
20241101,100900,11014080,6900,6900,6900,6900,0
|
|
20241101,100800,11014080,6900,6900,6900,6900,0
|
|
20241101,100700,11014080,6900,6900,6900,6900,0
|
|
20241101,100600,11014080,6900,6900,6900,6900,0
|
|
20241101,100500,11014080,6900,6900,6900,6900,2
|
|
20241101,100400,11000280,6990,6990,6990,6990,0
|
|
20241101,100300,11000280,6990,6990,6990,6990,0
|
|
20241101,100200,11000280,6990,6990,6990,6990,0
|
|
20241101,100100,11000280,6990,6990,6990,6990,2
|
|
20241101,100000,10986300,6900,6900,6900,6900,2
|
|
20241101,095900,10972500,6890,6890,6890,6890,0
|
|
20241101,095800,10972500,6890,6980,6980,6710,882
|
|
20241101,095700,4893600,6980,6980,6980,6980,0
|
|
20241101,095600,4893600,6980,7020,7020,6980,40
|
|
20241101,095500,4613490,7020,7020,7020,7020,0
|
|
20241101,095400,4613490,7020,7020,7020,7020,2
|
|
20241101,095300,4599450,7050,7050,7050,7050,70
|
|
20241101,095200,4105950,7050,7050,7050,7050,0
|
|
20241101,095100,4105950,7050,7050,7050,7050,0
|
|
20241101,095000,4105950,7050,7050,7050,7050,0
|
|
20241101,094900,4105950,7050,7050,7050,7050,0
|
|
20241101,094800,4105950,7050,7050,7050,7050,2
|
|
20241101,094700,4091850,7050,7050,7050,7050,0
|
|
20241101,094600,4091850,7050,7050,7050,7050,0
|
|
20241101,094500,4091850,7050,7050,7050,7050,0
|
|
20241101,094400,4091850,7050,7050,7050,7050,0
|
|
20241101,094300,4091850,7050,7050,7050,7050,2
|
|
20241101,094200,4077750,7120,7100,7120,7100,6
|
|
20241101,094100,4035100,7050,7050,7050,7050,0
|
|
20241101,094000,4035100,7050,7050,7050,7050,0
|
|
20241101,093900,4035100,7050,7050,7050,7050,0
|
|
20241101,093800,4035100,7050,7050,7050,7050,0
|
|
20241101,093700,4035100,7050,7050,7050,7050,2
|
|
20241101,093600,4021000,7030,7030,7030,7030,0
|
|
20241101,093500,4021000,7030,7030,7030,7030,0
|
|
20241101,093400,4021000,7030,7030,7030,7030,0
|
|
20241101,093300,4021000,7030,7030,7030,7030,0
|
|
20241101,093200,4021000,7030,7030,7030,7030,2
|
|
20241101,093100,4006940,7130,7130,7130,7130,0
|
|
20241101,093000,4006940,7130,7130,7130,7130,0
|
|
20241101,092900,4006940,7130,7130,7130,7130,0
|
|
20241101,092800,4006940,7130,7130,7130,7130,0
|
|
20241101,092700,4006940,7130,7130,7130,7130,1
|
|
20241101,092600,3999810,7030,7120,7140,7030,9
|
|
20241101,092500,3935840,7030,7030,7030,7030,0
|
|
20241101,092400,3935840,7030,7030,7030,7030,0
|
|
20241101,092300,3935840,7030,7030,7030,7030,0
|
|
20241101,092200,3935840,7030,7030,7030,7030,0
|
|
20241101,092100,3935840,7030,7030,7030,7030,2
|
|
20241101,092000,3921780,7140,7140,7140,7140,0
|
|
20241101,091900,3921780,7140,7140,7140,7140,0
|
|
20241101,091800,3921780,7140,7140,7140,7140,0
|
|
20241101,091700,3921780,7140,7140,7140,7140,0
|
|
20241101,091600,3921780,7140,7140,7140,7140,0
|
|
20241101,091500,3921780,7140,7140,7140,7040,113
|
|
20241101,091400,3115180,7140,7140,7140,7140,0
|
|
20241101,091300,3115180,7140,7130,7140,7130,10
|
|
20241101,091200,3043830,7140,7140,7140,7140,0
|
|
20241101,091100,3043830,7140,7140,7140,7140,0
|
|
20241101,091000,3043830,7140,7030,7140,7030,6
|
|
20241101,090900,3001240,7040,7040,7040,7040,0
|
|
20241101,090800,3001240,7040,7040,7040,7040,0
|
|
20241101,090700,3001240,7040,7040,7040,7040,1
|
|
20241101,090600,2994200,7040,7040,7040,7040,0
|
|
20241101,090500,2994200,7040,7040,7040,7040,0
|
|
20241101,090400,2994200,7040,7040,7040,7040,0
|
|
20241101,090300,2994200,7040,7040,7040,7040,150
|
|
20241101,090200,1938200,7040,7050,7050,7040,255
|
|
20241101,090100,142800,7140,7140,7140,7140,1
|
|
20241101,090000,135660,7140,7140,7140,7140,19
|